Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Aug 2022 | 27.83 | 28.19 | 27.61 | 28.12 | 28.12 | 799,924,992 |
07 Aug 2022 | 26.66 | 28.29 | 25.88 | 27.89 | 27.89 | 789,046,881 |
06 Aug 2022 | 24.95 | 26.79 | 24.74 | 26.66 | 26.66 | 725,161,177 |
05 Aug 2022 | 23.37 | 24.95 | 23.18 | 24.95 | 24.95 | 559,959,169 |
04 Aug 2022 | 23.07 | 23.96 | 22.96 | 23.38 | 23.38 | 454,557,871 |
03 Aug 2022 | 22.86 | 24.09 | 22.33 | 23.07 | 23.07 | 585,469,835 |
02 Aug 2022 | 23.65 | 23.87 | 22.30 | 22.86 | 22.86 | 588,025,228 |
01 Aug 2022 | 23.74 | 24.29 | 23.04 | 23.66 | 23.66 | 482,933,106 |
31 July 2022 | 24.23 | 25.15 | 23.63 | 23.75 | 23.75 | 565,704,851 |
30 July 2022 | 24.52 | 25.74 | 24.03 | 24.23 | 24.23 | 753,147,185 |
29 July 2022 | 24.24 | 25.28 | 23.54 | 24.52 | 24.52 | 922,618,022 |
28 July 2022 | 23.42 | 24.59 | 22.61 | 24.24 | 24.24 | 1,016,911,260 |
27 July 2022 | 20.67 | 23.42 | 20.25 | 23.42 | 23.42 | 753,238,649 |
26 July 2022 | 20.98 | 20.98 | 19.60 | 20.67 | 20.67 | 443,604,588 |
25 July 2022 | 23.86 | 23.86 | 20.98 | 20.98 | 20.98 | 586,670,563 |
24 July 2022 | 23.65 | 24.43 | 23.32 | 23.87 | 23.87 | 424,883,178 |
23 July 2022 | 23.70 | 24.61 | 22.89 | 23.65 | 23.65 | 467,200,887 |
22 July 2022 | 25.04 | 25.46 | 23.66 | 23.72 | 23.72 | 639,197,881 |
21 July 2022 | 23.60 | 25.39 | 22.75 | 25.04 | 25.04 | 759,273,174 |
20 July 2022 | 24.73 | 26.11 | 23.50 | 23.60 | 23.60 | 1,068,333,684 |
19 July 2022 | 24.08 | 26.10 | 23.13 | 24.74 | 24.74 | 1,150,854,169 |
18 July 2022 | 20.61 | 24.09 | 20.61 | 24.09 | 24.09 | 989,322,171 |
17 July 2022 | 21.22 | 22.00 | 20.60 | 20.61 | 20.61 | 502,164,784 |
16 July 2022 | 19.38 | 21.34 | 18.77 | 21.21 | 21.21 | 592,225,952 |
15 July 2022 | 19.73 | 20.16 | 19.13 | 19.39 | 19.39 | 538,489,864 |
14 July 2022 | 18.81 | 19.84 | 17.83 | 19.73 | 19.73 | 678,776,743 |
13 July 2022 | 16.85 | 18.88 | 16.62 | 18.81 | 18.81 | 636,332,384 |
12 July 2022 | 17.38 | 18.03 | 16.85 | 16.85 | 16.85 | 393,620,758 |
11 July 2022 | 19.15 | 19.15 | 17.37 | 17.37 | 17.37 | 338,348,658 |
10 July 2022 | 19.92 | 19.95 | 18.80 | 19.15 | 19.15 | 323,970,529 |
09 July 2022 | 19.79 | 20.21 | 19.62 | 19.92 | 19.92 | 299,142,386 |
08 July 2022 | 20.23 | 20.95 | 19.48 | 19.80 | 19.80 | 593,859,102 |
07 July 2022 | 19.15 | 20.51 | 18.91 | 20.23 | 20.23 | 607,400,823 |
06 July 2022 | 18.07 | 19.31 | 17.87 | 19.15 | 19.15 | 618,966,978 |
05 July 2022 | 17.93 | 18.52 | 16.73 | 18.06 | 18.06 | 552,533,388 |
04 July 2022 | 16.66 | 18.00 | 16.34 | 17.94 | 17.94 | 430,020,105 |
03 July 2022 | 16.34 | 16.75 | 15.87 | 16.66 | 16.66 | 242,175,995 |
02 July 2022 | 16.09 | 16.58 | 16.00 | 16.34 | 16.34 | 224,974,289 |
01 July 2022 | 16.95 | 17.59 | 15.85 | 16.09 | 16.09 | 490,786,364 |
30 June 2022 | 17.65 | 17.76 | 15.87 | 16.93 | 16.93 | 453,151,312 |
29 June 2022 | 18.12 | 18.63 | 17.27 | 17.60 | 17.60 | 445,376,603 |
28 June 2022 | 19.31 | 20.48 | 18.06 | 18.12 | 18.12 | 490,803,290 |
27 June 2022 | 19.70 | 21.31 | 19.23 | 19.32 | 19.32 | 433,026,595 |
26 June 2022 | 21.36 | 21.75 | 19.69 | 19.69 | 19.69 | 413,767,908 |
25 June 2022 | 20.53 | 21.47 | 19.93 | 21.37 | 21.37 | 476,329,358 |
24 June 2022 | 18.29 | 20.89 | 18.05 | 20.55 | 20.55 | 671,893,666 |
23 June 2022 | 16.07 | 18.34 | 16.07 | 18.29 | 18.29 | 482,575,281 |
22 June 2022 | 16.88 | 17.33 | 16.04 | 16.08 | 16.08 | 417,581,511 |
21 June 2022 | 17.14 | 18.42 | 16.68 | 16.86 | 16.86 | 496,486,132 |
20 June 2022 | 16.19 | 17.82 | 15.39 | 17.14 | 17.14 | 561,797,222 |
19 June 2022 | 14.84 | 16.31 | 13.79 | 16.19 | 16.19 | 510,905,367 |
18 June 2022 | 16.00 | 16.27 | 13.85 | 14.84 | 14.84 | 500,837,078 |
17 June 2022 | 15.74 | 16.62 | 15.56 | 16.01 | 16.01 | 400,140,809 |
16 June 2022 | 18.23 | 18.63 | 15.56 | 15.73 | 15.73 | 619,516,632 |
15 June 2022 | 16.55 | 18.40 | 14.64 | 18.21 | 18.21 | 1,022,663,545 |
14 June 2022 | 16.03 | 17.18 | 14.75 | 16.54 | 16.54 | 919,054,943 |
13 June 2022 | 17.37 | 17.39 | 14.69 | 16.02 | 16.02 | 1,277,521,632 |
12 June 2022 | 19.81 | 20.11 | 17.39 | 17.39 | 17.39 | 749,203,981 |
11 June 2022 | 22.07 | 22.95 | 19.79 | 19.80 | 19.80 | 527,494,613 |
10 June 2022 | 24.41 | 24.81 | 22.08 | 22.08 | 22.08 | 523,963,516 |
09 June 2022 | 24.50 | 25.29 | 23.78 | 24.41 | 24.41 | 649,339,432 |
08 June 2022 | 24.64 | 25.36 | 23.80 | 24.50 | 24.50 | 502,590,526 |
07 June 2022 | 26.00 | 26.15 | 23.24 | 24.64 | 24.64 | 923,434,174 |
06 June 2022 | 24.18 | 27.66 | 24.10 | 25.99 | 25.99 | 829,054,125 |
05 June 2022 | 24.54 | 25.09 | 23.99 | 24.16 | 24.16 | 406,213,321 |
04 June 2022 | 23.01 | 24.53 | 22.25 | 24.53 | 24.53 | 376,343,138 |
03 June 2022 | 24.68 | 24.68 | 22.63 | 23.01 | 23.01 | 463,049,567 |
02 June 2022 | 23.79 | 24.83 | 22.77 | 24.68 | 24.68 | 616,496,656 |
01 June 2022 | 26.40 | 26.94 | 23.46 | 23.80 | 23.80 | 708,368,730 |
31 May 2022 | 27.63 | 29.01 | 25.69 | 26.39 | 26.39 | 968,753,831 |
30 May 2022 | 26.12 | 28.29 | 25.40 | 27.63 | 27.63 | 962,074,891 |
29 May 2022 | 24.83 | 26.90 | 23.86 | 26.12 | 26.12 | 700,836,372 |
28 May 2022 | 23.05 | 25.58 | 22.25 | 24.84 | 24.84 | 708,263,415 |
27 May 2022 | 23.53 | 23.69 | 21.47 | 22.42 | 22.42 | 964,035,111 |
26 May 2022 | 27.23 | 27.91 | 23.17 | 23.55 | 23.55 | 1,007,507,776 |
25 May 2022 | 29.03 | 29.55 | 27.22 | 27.23 | 27.23 | 588,423,056 |
24 May 2022 | 29.03 | 29.57 | 27.14 | 29.03 | 29.03 | 690,433,536 |
23 May 2022 | 31.80 | 32.83 | 28.82 | 29.03 | 29.03 | 797,628,131 |
22 May 2022 | 29.87 | 32.38 | 29.16 | 31.81 | 31.81 | 686,538,817 |
21 May 2022 | 28.95 | 30.46 | 28.45 | 29.87 | 29.87 | 485,604,462 |
20 May 2022 | 30.37 | 31.78 | 27.96 | 28.95 | 28.95 | 901,703,535 |
19 May 2022 | 29.60 | 31.65 | 27.72 | 30.38 | 30.38 | 845,803,420 |
18 May 2022 | 34.41 | 35.01 | 29.61 | 29.61 | 29.61 | 641,522,267 |
17 May 2022 | 32.56 | 35.69 | 32.39 | 34.40 | 34.40 | 676,043,628 |
16 May 2022 | 36.54 | 36.54 | 31.75 | 32.57 | 32.57 | 867,980,588 |
15 May 2022 | 34.07 | 36.79 | 32.02 | 36.54 | 36.54 | 745,037,121 |
14 May 2022 | 32.14 | 34.13 | 29.50 | 34.08 | 34.08 | 754,019,978 |
13 May 2022 | 30.34 | 37.72 | 29.77 | 32.14 | 32.14 | 1,219,234,571 |
12 May 2022 | 30.98 | 33.68 | 23.55 | 30.36 | 30.36 | 1,839,518,407 |
11 May 2022 | 44.52 | 46.04 | 27.85 | 30.96 | 30.96 | 2,428,550,936 |
10 May 2022 | 41.88 | 50.09 | 40.38 | 44.56 | 44.56 | 1,624,448,832 |
09 May 2022 | 51.52 | 52.92 | 41.97 | 41.97 | 41.97 | 1,228,351,362 |
08 May 2022 | 55.15 | 55.28 | 50.94 | 51.52 | 51.52 | 837,890,770 |
07 May 2022 | 57.04 | 57.44 | 53.63 | 55.16 | 55.16 | 555,118,325 |
06 May 2022 | 59.12 | 59.31 | 55.41 | 57.03 | 57.03 | 887,280,183 |
05 May 2022 | 67.08 | 69.35 | 57.02 | 59.13 | 59.13 | 1,259,826,490 |
04 May 2022 | 59.66 | 67.28 | 59.50 | 67.09 | 67.09 | 875,723,682 |
03 May 2022 | 60.47 | 62.21 | 58.31 | 59.66 | 59.66 | 592,389,538 |
02 May 2022 | 58.85 | 62.28 | 56.94 | 60.52 | 60.52 | 893,459,385 |
01 May 2022 | 57.03 | 61.00 | 56.97 | 58.86 | 58.86 | 748,385,992 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |